Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-26 |
2.9421 USDT |
30,365.4071 MTRG |
3.0240 USDT |
2.8590 USDT |
3.0770 USDT |
2.8970 USDT |
| 2023-01-25 |
2.9125 USDT |
70,630.0835 MTRG |
2.8210 USDT |
2.7260 USDT |
3.1400 USDT |
2.9510 USDT |
| 2023-01-24 |
2.8908 USDT |
56,611.6085 MTRG |
2.7980 USDT |
2.7210 USDT |
3.0890 USDT |
2.8200 USDT |
| 2023-01-23 |
2.7866 USDT |
46,286.4446 MTRG |
2.7630 USDT |
2.6450 USDT |
2.9510 USDT |
2.8010 USDT |
| 2023-01-22 |
2.8221 USDT |
30,431.4014 MTRG |
2.8200 USDT |
2.7480 USDT |
2.9520 USDT |
2.8400 USDT |
| 2023-01-21 |
2.8819 USDT |
129,294.0472 MTRG |
2.6890 USDT |
2.6580 USDT |
3.1200 USDT |
2.8850 USDT |
| 2023-01-20 |
2.5467 USDT |
34,322.1144 MTRG |
2.5300 USDT |
2.4500 USDT |
2.6890 USDT |
2.6170 USDT |
| 2023-01-19 |
2.5097 USDT |
23,815.5499 MTRG |
2.4340 USDT |
2.4290 USDT |
2.6800 USDT |
2.5110 USDT |
| 2023-01-18 |
2.5271 USDT |
57,538.5677 MTRG |
2.6300 USDT |
2.3960 USDT |
2.6890 USDT |
2.4420 USDT |
| 2023-01-17 |
2.6378 USDT |
40,487.8074 MTRG |
2.6300 USDT |
2.5450 USDT |
2.7050 USDT |
2.6660 USDT |
| 2023-01-16 |
2.6650 USDT |
30,831.2720 MTRG |
2.6230 USDT |
2.6050 USDT |
2.7420 USDT |
2.6330 USDT |
| 2023-01-15 |
2.6165 USDT |
48,814.3898 MTRG |
2.6930 USDT |
2.4960 USDT |
2.7140 USDT |
2.6550 USDT |
| 2023-01-14 |
2.5786 USDT |
192,876.8813 MTRG |
2.3730 USDT |
2.3630 USDT |
2.8500 USDT |
2.7180 USDT |
| 2023-01-13 |
2.3514 USDT |
57,923.7560 MTRG |
2.3510 USDT |
2.3010 USDT |
2.4300 USDT |
2.3400 USDT |
| 2023-01-12 |
2.2762 USDT |
53,457.8565 MTRG |
2.2230 USDT |
2.2000 USDT |
2.4450 USDT |
2.3330 USDT |
| 2023-01-11 |
2.2111 USDT |
31,626.1336 MTRG |
2.2140 USDT |
2.1630 USDT |
2.2570 USDT |
2.2030 USDT |
| 2023-01-10 |
2.1425 USDT |
34,785.3362 MTRG |
2.1330 USDT |
2.0400 USDT |
2.2320 USDT |
2.1920 USDT |
| 2023-01-09 |
2.1789 USDT |
139,271.9075 MTRG |
2.0290 USDT |
1.9780 USDT |
2.4500 USDT |
2.1200 USDT |
| 2023-01-08 |
1.9365 USDT |
22,941.3409 MTRG |
1.9410 USDT |
1.8800 USDT |
1.9990 USDT |
1.9990 USDT |
| 2023-01-07 |
1.9287 USDT |
21,352.0522 MTRG |
1.9270 USDT |
1.8700 USDT |
1.9530 USDT |
1.9460 USDT |
| 2023-01-06 |
1.8926 USDT |
21,721.3335 MTRG |
1.9520 USDT |
1.8500 USDT |
1.9520 USDT |
1.8930 USDT |
| 2023-01-05 |
1.9372 USDT |
19,918.2329 MTRG |
1.9600 USDT |
1.8940 USDT |
1.9950 USDT |
1.9460 USDT |
| 2023-01-04 |
1.9623 USDT |
16,232.7547 MTRG |
1.9610 USDT |
1.9180 USDT |
2.0080 USDT |
1.9570 USDT |
| 2023-01-03 |
1.9614 USDT |
12,700.8647 MTRG |
1.9870 USDT |
1.9160 USDT |
2.0290 USDT |
1.9400 USDT |
| 2023-01-02 |
1.9364 USDT |
27,790.4676 MTRG |
1.8680 USDT |
1.8500 USDT |
2.0000 USDT |
1.9850 USDT |
| 2023-01-01 |
1.8298 USDT |
10,613.3148 MTRG |
1.7880 USDT |
1.7820 USDT |
1.8860 USDT |
1.8530 USDT |
| 2022-12-31 |
1.7855 USDT |
6,589.7048 MTRG |
1.7980 USDT |
1.7440 USDT |
1.8070 USDT |
1.8050 USDT |
| 2022-12-30 |
1.7612 USDT |
20,256.0727 MTRG |
1.7590 USDT |
1.7300 USDT |
1.8010 USDT |
1.7830 USDT |
| 2022-12-29 |
1.7785 USDT |
12,488.4657 MTRG |
1.7780 USDT |
1.7400 USDT |
1.8100 USDT |
1.7730 USDT |
| 2022-12-28 |
1.7407 USDT |
29,307.8587 MTRG |
1.7950 USDT |
1.6200 USDT |
1.8080 USDT |
1.7560 USDT |
| 2022-12-27 |
1.8030 USDT |
12,936.8147 MTRG |
1.8200 USDT |
1.7550 USDT |
1.8640 USDT |
1.8100 USDT |
| 2022-12-26 |
1.8468 USDT |
23,931.3186 MTRG |
1.8930 USDT |
1.7900 USDT |
1.9060 USDT |
1.8560 USDT |
| 2022-12-25 |
1.8963 USDT |
5,304.0112 MTRG |
1.9070 USDT |
1.8400 USDT |
1.9270 USDT |
1.9000 USDT |
| 2022-12-24 |
1.9194 USDT |
10,724.0291 MTRG |
1.9490 USDT |
1.8720 USDT |
1.9900 USDT |
1.9050 USDT |
| 2022-12-23 |
1.9405 USDT |
9,233.4313 MTRG |
1.9660 USDT |
1.9100 USDT |
1.9740 USDT |
1.9360 USDT |
| 2022-12-22 |
1.9369 USDT |
10,166.2460 MTRG |
1.9230 USDT |
1.8910 USDT |
1.9690 USDT |
1.9570 USDT |
| 2022-12-21 |
2.0012 USDT |
6,543.0199 MTRG |
2.0290 USDT |
1.9450 USDT |
2.0500 USDT |
1.9870 USDT |
| 2022-12-20 |
2.0091 USDT |
33,869.8910 MTRG |
1.9600 USDT |
1.9310 USDT |
2.1650 USDT |
2.0160 USDT |
| 2022-12-19 |
1.9686 USDT |
12,164.3570 MTRG |
1.9820 USDT |
1.9310 USDT |
2.0200 USDT |
1.9460 USDT |
| 2022-12-18 |
1.9324 USDT |
9,678.7031 MTRG |
1.9230 USDT |
1.9060 USDT |
1.9530 USDT |
1.9480 USDT |
| 2022-12-17 |
1.9024 USDT |
36,226.1780 MTRG |
1.9740 USDT |
1.8500 USDT |
1.9740 USDT |
1.8890 USDT |
| 2022-12-16 |
2.0914 USDT |
14,738.6625 MTRG |
2.1390 USDT |
2.0250 USDT |
2.1700 USDT |
2.0810 USDT |
| 2022-12-15 |
2.1643 USDT |
29,164.3930 MTRG |
2.2160 USDT |
2.1150 USDT |
2.2160 USDT |
2.1350 USDT |
| 2022-12-14 |
2.2351 USDT |
26,495.9914 MTRG |
2.2600 USDT |
2.2000 USDT |
2.2760 USDT |
2.2160 USDT |
| 2022-12-13 |
2.2551 USDT |
23,247.1044 MTRG |
2.2320 USDT |
2.2100 USDT |
2.2910 USDT |
2.2520 USDT |
| 2022-12-12 |
2.2404 USDT |
13,609.4207 MTRG |
2.2830 USDT |
2.2030 USDT |
2.2830 USDT |
2.2410 USDT |
| 2022-12-11 |
2.2961 USDT |
14,181.4659 MTRG |
2.2930 USDT |
2.2580 USDT |
2.3380 USDT |
2.2710 USDT |
| 2022-12-10 |
2.2923 USDT |
12,614.5015 MTRG |
2.2710 USDT |
2.2590 USDT |
2.3260 USDT |
2.3080 USDT |
| 2022-12-09 |
2.2405 USDT |
29,266.5664 MTRG |
2.2230 USDT |
2.1630 USDT |
2.3280 USDT |
2.2530 USDT |
| 2022-12-08 |
2.1993 USDT |
21,748.4857 MTRG |
2.1890 USDT |
2.1610 USDT |
2.2480 USDT |
2.2400 USDT |